RS Automation Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 14,940.01 | 15,120.01 | 14,670.01 | 15,120.01 | 14,074.33 | 42,587 |
| 2025-07-25 | 14,920.01 | 15,020.01 | 14,810.01 | 14,920.01 | 13,888.16 | 28,583 |
| 2025-07-24 | 15,000.01 | 15,250.01 | 14,780.01 | 14,920.01 | 13,888.16 | 45,524 |
| 2025-07-23 | 15,230.01 | 15,370.01 | 14,720.01 | 15,000.01 | 13,962.63 | 69,994 |
| 2025-07-22 | 15,600.01 | 15,630.01 | 15,150.01 | 15,180.01 | 14,130.18 | 60,944 |
| 2025-07-21 | 15,500.01 | 15,630.01 | 15,410.01 | 15,580.01 | 14,502.52 | 38,613 |
| 2025-07-18 | 15,750.01 | 15,770.01 | 15,380.01 | 15,480.01 | 14,409.43 | 38,104 |
| 2025-07-17 | 15,920.01 | 15,920.01 | 15,450.01 | 15,590.01 | 14,511.83 | 95,351 |
| 2025-07-16 | 15,660.01 | 15,660.01 | 15,380.01 | 15,470.01 | 14,400.13 | 56,259 |
| 2025-07-15 | 15,510.01 | 15,870.01 | 15,140.01 | 15,690.01 | 14,604.91 | 86,766 |
| 2025-07-14 | 15,570.01 | 15,850.01 | 15,350.01 | 15,380.01 | 14,316.35 | 39,087 |
| 2025-07-11 | 15,800.01 | 15,890.01 | 15,430.01 | 15,720.01 | 14,632.84 | 54,002 |
| 2025-07-10 | 16,140.01 | 16,160.01 | 15,670.01 | 15,720.01 | 14,632.84 | 60,993 |
| 2025-07-09 | 15,420.01 | 16,000.01 | 15,300.01 | 15,890.01 | 14,791.08 | 77,460 |
| 2025-07-08 | 15,460.01 | 15,500.01 | 15,090.01 | 15,340.01 | 14,279.12 | 45,614 |
| 2025-07-07 | 15,140.01 | 15,420.01 | 15,110.01 | 15,300.01 | 14,241.88 | 41,247 |
| 2025-07-04 | 15,800.01 | 15,870.01 | 15,130.01 | 15,140.01 | 14,092.95 | 77,241 |
| 2025-07-03 | 15,660.01 | 15,800.01 | 15,520.01 | 15,560.01 | 14,483.90 | 50,948 |
| 2025-07-02 | 15,850.01 | 15,990.01 | 15,350.01 | 15,640.01 | 14,558.37 | 81,156 |
| 2025-07-01 | 16,240.02 | 16,520.02 | 15,800.01 | 15,880.01 | 14,781.77 | 103,465 |
| 2025-06-30 | 16,190.02 | 16,470.02 | 15,850.01 | 16,020.01 | 14,912.09 | 109,288 |
| 2025-06-27 | 16,400.02 | 16,750.02 | 15,500.01 | 16,150.01 | 15,033.10 | 239,983 |
| 2025-06-26 | 17,040.02 | 17,140.02 | 15,400.01 | 16,040.01 | 14,930.71 | 307,514 |
| 2025-06-25 | 17,100.02 | 17,420.02 | 16,580.02 | 16,810.02 | 15,647.45 | 426,064 |
| 2025-06-24 | 17,100.02 | 17,200.02 | 16,570.02 | 17,000.02 | 15,824.31 | 692,466 |
| 2025-06-23 | 14,900.01 | 16,960.02 | 14,680.01 | 16,470.02 | 15,330.97 | 1,718,788 |
| 2025-06-20 | 14,620.01 | 15,370.01 | 14,470.01 | 15,060.01 | 14,018.48 | 265,527 |
| 2025-06-19 | 14,770.01 | 15,040.01 | 14,430.01 | 14,530.01 | 13,525.13 | 132,836 |
| 2025-06-18 | 14,550.01 | 14,980.01 | 14,400.01 | 14,640.01 | 13,627.53 | 133,736 |
| 2025-06-17 | 14,930.01 | 15,720.01 | 14,510.01 | 14,550.01 | 13,543.75 | 638,239 |
| 2025-06-16 | 14,450.01 | 14,980.01 | 14,340.01 | 14,870.01 | 13,841.62 | 130,902 |
| 2025-06-13 | 15,400.01 | 15,520.01 | 14,510.01 | 14,610.01 | 13,599.60 | 210,807 |
| 2025-06-12 | 15,200.01 | 15,620.01 | 15,050.01 | 15,370.01 | 14,307.04 | 148,975 |
| 2025-06-11 | 15,200.01 | 15,350.01 | 15,080.01 | 15,180.01 | 14,130.18 | 85,509 |
| 2025-06-10 | 15,540.01 | 15,890.01 | 15,120.01 | 15,130.01 | 14,083.64 | 176,922 |
| 2025-06-09 | 15,550.01 | 15,700.01 | 15,130.01 | 15,430.01 | 14,362.89 | 121,492 |
| 2025-06-05 | 15,730.01 | 15,800.01 | 15,400.01 | 15,550.01 | 14,474.59 | 125,804 |
| 2025-06-04 | 15,140.01 | 15,800.01 | 15,090.01 | 15,690.01 | 14,604.91 | 195,681 |
| 2025-06-02 | 14,800.01 | 15,160.01 | 14,580.01 | 14,990.01 | 13,953.32 | 88,410 |
| 2025-05-30 | 15,200.01 | 15,240.01 | 14,700.01 | 14,760.01 | 13,739.23 | 160,287 |
| 2025-05-29 | 15,420.01 | 15,680.01 | 15,250.01 | 15,250.01 | 14,195.34 | 119,801 |
| 2025-05-28 | 15,340.01 | 15,600.01 | 15,120.01 | 15,300.01 | 14,241.88 | 122,256 |
| 2025-05-27 | 15,450.01 | 15,450.01 | 15,030.01 | 15,190.01 | 14,139.49 | 78,372 |
| 2025-05-26 | 14,950.01 | 15,470.01 | 14,790.01 | 15,310.01 | 14,251.19 | 91,409 |
| 2025-05-23 | 15,220.01 | 15,370.01 | 14,920.01 | 15,000.01 | 13,962.63 | 99,644 |
| 2025-05-22 | 15,130.01 | 15,370.01 | 15,120.01 | 15,180.01 | 14,130.18 | 119,090 |
| 2025-05-21 | 15,950.01 | 16,100.01 | 15,530.01 | 15,540.01 | 14,465.28 | 183,109 |
| 2025-05-20 | 16,300.02 | 16,680.02 | 15,950.01 | 15,950.01 | 14,846.93 | 379,507 |
| 2025-05-19 | 15,900.01 | 16,480.02 | 15,230.01 | 16,160.01 | 15,042.41 | 601,656 |
| 2025-05-16 | 15,810.01 | 17,520.02 | 15,720.01 | 16,030.01 | 14,921.40 | 3,439,143 |
| 2025-05-15 | 16,440.02 | 16,480.02 | 15,410.01 | 15,680.01 | 14,595.60 | 429,498 |
| 2025-05-14 | 15,280.01 | 16,100.01 | 15,270.01 | 16,040.01 | 14,930.71 | 554,133 |
| 2025-05-13 | 15,120.01 | 15,790.01 | 15,110.01 | 15,150.01 | 14,102.26 | 364,299 |
| 2025-05-12 | 14,750.01 | 15,080.01 | 14,700.01 | 15,080.01 | 14,037.10 | 118,823 |
| 2025-05-09 | 15,410.01 | 15,440.01 | 14,600.01 | 14,700.01 | 13,683.38 | 256,860 |
| 2025-05-08 | 15,180.01 | 15,800.01 | 15,000.01 | 15,460.01 | 14,390.82 | 581,610 |
| 2025-05-07 | 14,450.01 | 15,100.01 | 14,360.01 | 15,100.01 | 14,055.71 | 166,746 |
| 2025-05-02 | 14,200.01 | 14,430.01 | 14,070.01 | 14,320.01 | 13,329.66 | 61,753 |
| 2025-04-30 | 14,700.01 | 14,760.01 | 14,240.01 | 14,300.01 | 13,311.04 | 122,037 |
| 2025-04-29 | 14,660.01 | 14,940.01 | 14,590.01 | 14,700.01 | 13,683.38 | 113,589 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.